BIG Industries Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.715	0.720	0.705	0.705	0.705	124,100
2024-07-22	0.705	0.715	0.700	0.715	0.715	202,500
2024-07-19	0.710	0.710	0.705	0.710	0.710	109,000
2024-07-18	0.730	0.730	0.715	0.715	0.715	154,100
2024-07-17	0.715	0.730	0.715	0.725	0.725	168,000
2024-07-16	0.720	0.720	0.710	0.715	0.715	185,200
2024-07-15	0.725	0.730	0.720	0.725	0.725	187,100
2024-07-12	0.705	0.735	0.705	0.725	0.725	785,400
2024-07-11	0.700	0.705	0.700	0.700	0.700	90,800
2024-07-10	0.700	0.710	0.700	0.700	0.700	83,100
2024-07-09	0.705	0.710	0.700	0.700	0.700	94,600
2024-07-05	0.705	0.710	0.700	0.700	0.700	212,400
2024-07-04	0.705	0.710	0.700	0.710	0.710	120,300
2024-07-03	0.705	0.715	0.705	0.710	0.710	124,300
2024-07-02	0.710	0.710	0.700	0.700	0.700	174,600
2024-07-01	0.700	0.705	0.695	0.705	0.705	120,300
2024-06-28	0.700	0.705	0.695	0.700	0.700	167,400
2024-06-27	0.710	0.715	0.705	0.705	0.705	197,500
2024-06-26	0.705	0.710	0.705	0.710	0.710	177,500
2024-06-25	0.715	0.715	0.710	0.710	0.710	229,000
2024-06-24	0.720	0.725	0.710	0.715	0.715	160,000
2024-06-21	0.710	0.720	0.710	0.720	0.720	112,600
2024-06-20	0.715	0.720	0.710	0.710	0.710	178,300
2024-06-19	0.730	0.740	0.710	0.715	0.715	328,900
2024-06-18	0.720	0.740	0.715	0.725	0.725	470,700
2024-06-14	0.715	0.725	0.710	0.720	0.720	666,200
2024-06-13	0.715	0.720	0.710	0.720	0.720	214,900
2024-06-12	0.735	0.745	0.710	0.715	0.715	906,300
2024-06-11	0.710	0.740	0.710	0.735	0.735	1,210,400
2024-06-10	0.725	0.730	0.715	0.720	0.720	239,100
2024-06-07	0.720	0.730	0.715	0.720	0.720	277,800
2024-06-06	0.710	0.715	0.700	0.715	0.715	428,600
2024-06-05	0.695	0.715	0.695	0.705	0.705	321,200
2024-06-04	0.690	0.695	0.690	0.690	0.690	274,500
2024-05-31	0.700	0.710	0.690	0.700	0.700	655,000
2024-05-30	0.700	0.710	0.700	0.710	0.710	168,800
2024-05-29	0.725	0.725	0.705	0.710	0.710	401,300
2024-05-28	0.725	0.745	0.725	0.725	0.725	2,224,700
2024-05-27	0.700	0.705	0.690	0.690	0.690	212,200
2024-05-24	0.700	0.705	0.700	0.705	0.705	625,500
2024-05-23	0.715	0.720	0.705	0.710	0.710	297,600
2024-05-21	0.720	0.725	0.710	0.715	0.715	304,400
2024-05-20	0.720	0.740	0.720	0.730	0.730	1,203,200
2024-05-17	0.725	0.735	0.715	0.720	0.720	807,100
2024-05-16	0.710	0.725	0.705	0.720	0.720	511,500
2024-05-15	0.700	0.725	0.695	0.715	0.715	976,900
2024-05-14	0.700	0.705	0.695	0.700	0.700	115,100
2024-05-13	0.695	0.700	0.690	0.695	0.695	186,200
2024-05-10	0.690	0.690	0.690	0.690	0.690	57,800
2024-05-09	0.700	0.705	0.695	0.700	0.700	69,600
2024-05-08	0.700	0.705	0.690	0.695	0.695	174,500
2024-05-07	0.690	0.700	0.690	0.690	0.690	156,500
2024-05-06	0.690	0.700	0.690	0.690	0.690	340,600
2024-05-03	0.680	0.690	0.680	0.685	0.685	113,100
2024-05-02	0.680	0.685	0.675	0.680	0.680	209,200
2024-04-30	0.685	0.685	0.680	0.680	0.680	40,600
2024-04-29	0.685	0.690	0.685	0.685	0.685	52,000
2024-04-26	0.685	0.695	0.675	0.680	0.680	365,600
2024-04-25	0.685	0.685	0.680	0.680	0.680	140,300
2024-04-24	0.685	0.700	0.680	0.690	0.690	240,600

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.